Skip to main content

SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

30.22 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.35 25.38 25.35 25.38 521,532 +0.01(+0.03%)
Mar 30, 2017 25.35 25.37 25.34 25.37 327,052 +0.01(+0.03%)
Mar 29, 2017 25.34 25.37 25.34 25.36 554,764 +0.02(+0.07%)
Mar 28, 2017 25.34 25.36 25.34 25.34 321,355 -0.01(-0.03%)
Mar 27, 2017 25.37 25.37 25.35 25.35 313,101 +0.01(+0.03%)
Mar 24, 2017 25.36 25.36 25.34 25.34 257,700 -0.01(-0.03%)
Mar 23, 2017 25.34 25.36 25.33 25.35 1,137,241 -0.01(-0.03%)
Mar 22, 2017 25.36 25.36 25.33 25.36 545,693 +0.01(+0.03%)
Mar 21, 2017 25.32 25.35 25.32 25.35 581,430 +0.03(+0.10%)
Mar 20, 2017 25.31 25.33 25.31 25.32 241,554 +0.02(+0.06%)
Mar 17, 2017 25.31 25.32 25.30 25.31 302,240 +0.01(+0.03%)
Mar 16, 2017 25.30 25.31 25.29 25.30 366,050 -0.02(-0.07%)
Mar 15, 2017 25.26 25.32 25.26 25.32 366,921 +0.05(+0.20%)
Mar 14, 2017 25.27 25.28 25.27 25.27 486,553 +0.00(+0.00%)
Mar 13, 2017 25.28 25.28 25.27 25.27 253,811 -0.02(-0.07%)
Mar 10, 2017 25.29 25.29 25.28 25.28 524,896 +0.01(+0.03%)
Mar 09, 2017 25.29 25.29 25.27 25.28 310,199 -0.02(-0.07%)
Mar 08, 2017 25.28 25.30 25.28 25.29 646,631 +0.00(+0.00%)
Mar 07, 2017 25.33 25.33 25.29 25.29 379,713 -0.02(-0.10%)
Mar 06, 2017 25.33 25.33 25.31 25.32 343,012 +0.00(+0.00%)
Mar 03, 2017 25.30 25.32 25.29 25.32 462,487 +0.02(+0.07%)
Mar 02, 2017 25.30 25.31 25.29 25.30 509,497 -0.02(-0.07%)
Mar 01, 2017 25.32 25.33 25.31 25.32 601,480 -0.02(-0.08%)
Feb 28, 2017 25.34 25.36 25.34 25.34 553,623 -0.01(-0.03%)
Feb 27, 2017 25.35 25.37 25.34 25.34 536,090 -0.02(-0.07%)
Feb 24, 2017 25.35 25.37 25.34 25.36 891,103 +0.02(+0.10%)
Feb 23, 2017 25.32 25.35 25.32 25.34 552,940 +0.01(+0.03%)
Feb 22, 2017 25.33 25.34 25.32 25.33 1,121,533 +0.02(+0.07%)
Feb 21, 2017 25.30 25.33 25.30 25.31 1,183,870 -0.01(-0.03%)
Feb 17, 2017 25.32 25.32 25.32 0 +0.02(+0.10%)
Feb 16, 2017 25.29 25.30 25.28 25.30 214,553 +0.00(+0.00%)
Feb 15, 2017 25.29 25.30 25.27 25.30 523,434 +0.01(+0.03%)
Feb 14, 2017 25.30 25.31 25.28 25.29 580,080 -0.02(-0.07%)
Feb 13, 2017 25.28 25.30 25.28 25.30 596,031 +0.02(+0.07%)
Feb 10, 2017 25.28 25.30 25.28 25.29 323,893 -0.01(-0.03%)
Feb 09, 2017 25.28 25.31 25.28 25.30 348,022 +0.00(+0.00%)
Feb 08, 2017 25.31 25.32 25.29 25.30 3,146,883 +0.00(+0.00%)
Feb 07, 2017 25.30 25.32 25.30 25.30 364,147 -0.02(-0.07%)
Feb 06, 2017 25.30 25.31 25.27 25.31 3,046,311 +0.02(+0.10%)
Feb 03, 2017 25.30 25.31 25.28 25.29 1,913,908 +0.01(+0.03%)
Feb 02, 2017 25.29 25.29 25.27 25.28 957,669 +0.01(+0.03%)
Feb 01, 2017 25.27 25.27 25.25 25.27 700,852 -0.01(-0.06%)
Jan 31, 2017 25.25 25.29 25.25 25.28 4,777,927 +0.03(+0.13%)
Jan 30, 2017 25.26 25.28 25.25 25.25 994,059 -0.02(-0.07%)
Jan 27, 2017 25.25 25.27 25.25 25.27 414,444 +0.00(+0.00%)
Jan 26, 2017 25.23 25.27 25.23 25.27 1,325,034 +0.02(+0.07%)
Jan 25, 2017 25.26 25.26 25.24 25.25 246,611 -0.01(-0.03%)
Jan 24, 2017 25.26 25.27 25.23 25.26 461,552 -0.02(-0.10%)
Jan 23, 2017 25.28 25.28 25.25 25.28 320,746 +0.03(+0.13%)
Jan 20, 2017 25.22 25.25 25.22 25.25 329,066 +0.03(+0.13%)
Jan 19, 2017 25.21 25.23 25.21 25.22 293,799 -0.02(-0.10%)
Jan 18, 2017 25.23 25.25 25.23 25.24 504,082 +0.00(+0.00%)
Jan 17, 2017 25.26 25.27 25.23 25.24 21,457,570 -0.01(-0.03%)
Jan 13, 2017 25.25 25.25 25.25 0 +0.01(+0.05%)
Jan 12, 2017 25.23 25.25 25.23 25.24 329,901 +0.00(+0.02%)
Jan 11, 2017 25.23 25.27 25.23 25.23 1,226,905 +0.00(+0.00%)
Jan 10, 2017 25.22 25.26 25.22 25.23 359,977 -0.01(-0.03%)
Jan 09, 2017 25.20 25.25 25.20 25.24 937,157 +0.02(+0.07%)
Jan 06, 2017 25.24 25.24 25.22 25.23 382,065 -0.01(-0.03%)
Jan 05, 2017 25.23 25.25 25.22 25.23 371,563 +0.02(+0.07%)
Jan 04, 2017 25.20 25.23 25.20 25.22 522,379 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.